Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.58 11.74 11.53 11.66 1,500,500 +0.08(+0.70%)
May 29, 2003 11.58 11.64 11.50 11.58 712,258 -0.04(-0.39%)
May 28, 2003 11.45 11.64 11.45 11.62 714,486 +0.08(+0.70%)
May 27, 2003 11.22 11.66 11.22 11.54 1,098,858 -0.08(-0.70%)
May 23, 2003 11.67 11.70 11.57 11.62 663,348 -0.12(-0.99%)
May 22, 2003 11.77 11.79 11.62 11.74 862,442 -0.03(-0.23%)
May 21, 2003 11.52 11.77 11.51 11.77 778,882 +0.21(+1.79%)
May 20, 2003 11.39 11.71 11.38 11.56 1,217,624 +0.21(+1.82%)
May 19, 2003 11.52 11.64 11.32 11.35 1,343,854 -0.53(-4.46%)
May 16, 2003 11.35 11.88 11.31 11.88 1,452,704 +0.53(+4.66%)
May 15, 2003 11.19 11.35 11.19 11.35 1,259,849 +0.16(+1.44%)
May 14, 2003 11.13 11.20 11.02 11.19 967,058 +0.14(+1.30%)
May 13, 2003 10.76 11.17 10.68 11.05 1,486,350 +0.36(+3.36%)
May 12, 2003 10.51 10.75 10.43 10.69 800,496 +0.18(+1.71%)
May 09, 2003 10.43 10.52 10.33 10.51 667,247 +0.17(+1.65%)
May 08, 2003 10.32 10.50 10.32 10.34 873,360 -0.21(-1.96%)
May 07, 2003 10.41 10.59 10.40 10.55 742,785 +0.04(+0.43%)
May 06, 2003 10.53 10.58 10.43 10.50 987,112 -0.03(-0.26%)
May 05, 2003 10.29 10.53 10.14 10.53 1,695,471 +0.46(+4.55%)
May 02, 2003 9.855 10.10 9.783 10.07 1,036,579 +0.13(+1.26%)
May 01, 2003 9.918 10.04 9.721 9.945 1,171,165 +0.03(+0.27%)
Apr 30, 2003 9.613 9.972 9.496 9.918 1,985,588 +0.31(+3.17%)
Apr 29, 2003 9.191 9.613 9.101 9.613 1,983,806 +0.46(+5.00%)
Apr 28, 2003 9.335 9.344 8.662 9.155 3,163,662 -0.27(-2.86%)
Apr 25, 2003 9.514 9.595 9.415 9.424 1,410,701 -0.09(-0.94%)
Apr 24, 2003 9.308 9.523 9.245 9.514 1,526,459 +0.27(+2.91%)
Apr 23, 2003 9.047 9.299 8.940 9.245 1,177,070 +0.20(+2.18%)
Apr 22, 2003 8.653 9.056 8.626 9.047 1,515,652 +0.42(+4.89%)
Apr 21, 2003 8.841 8.868 8.608 8.626 819,882 -0.22(-2.54%)
Apr 17, 2003 8.419 9.155 8.401 8.850 1,572,806 +0.57(+6.83%)
Apr 16, 2003 8.697 8.697 8.204 8.285 1,198,238 -0.32(-3.75%)
Apr 15, 2003 8.581 8.608 8.473 8.608 1,638,317 +0.02(+0.21%)
Apr 14, 2003 8.311 8.590 8.258 8.590 755,820 +0.37(+4.48%)
Apr 11, 2003 8.303 8.338 8.222 8.222 351,617 +0.06(+0.77%)
Apr 10, 2003 8.285 8.285 8.123 8.159 1,313,550 -0.13(-1.52%)
Apr 09, 2003 8.383 8.482 8.240 8.285 523,526 -0.04(-0.43%)
Apr 08, 2003 8.446 8.509 8.320 8.320 492,553 -0.14(-1.70%)
Apr 07, 2003 8.662 8.688 8.437 8.464 505,811 +0.03(+0.32%)
Apr 04, 2003 8.554 8.617 8.303 8.437 582,574 +0.04(+0.53%)
Apr 03, 2003 8.455 8.697 8.267 8.392 1,287,034 -0.06(-0.74%)
Apr 02, 2003 8.446 8.608 8.410 8.455 650,870 +0.07(+0.86%)
Apr 01, 2003 8.527 8.527 8.267 8.383 835,591 -0.23(-2.71%)
Mar 31, 2003 8.347 8.644 8.222 8.617 1,062,650 +0.21(+2.45%)
Mar 28, 2003 8.213 8.428 8.213 8.410 925,501 +0.15(+1.85%)
Mar 27, 2003 8.374 8.374 8.222 8.258 915,585 +0.00(+0.00%)
Mar 26, 2003 8.527 8.527 8.222 8.258 1,180,858 -0.22(-2.65%)
Mar 25, 2003 8.751 8.877 8.356 8.482 2,086,974 -0.27(-3.08%)
Mar 24, 2003 9.012 9.012 8.572 8.751 742,674 -0.26(-2.89%)
Mar 21, 2003 8.751 9.056 8.635 9.012 1,465,293 +0.48(+5.57%)
Mar 20, 2003 8.518 8.572 8.249 8.536 743,676 +0.02(+0.21%)
Mar 19, 2003 8.554 8.572 8.374 8.518 552,159 +0.05(+0.64%)
Mar 18, 2003 8.437 8.473 8.329 8.464 794,257 +0.08(+0.96%)
Mar 17, 2003 7.943 8.410 7.908 8.383 1,406,802 +0.31(+3.78%)
Mar 14, 2003 8.320 8.365 8.024 8.078 1,309,093 -0.23(-2.81%)
Mar 13, 2003 8.347 8.392 8.231 8.311 1,133,731 -0.06(-0.75%)
Mar 12, 2003 8.258 8.383 8.213 8.374 562,854 +0.16(+1.97%)
Mar 11, 2003 8.392 8.482 8.213 8.213 492,219 -0.18(-2.14%)
Mar 10, 2003 8.437 8.464 8.258 8.392 960,150 -0.13(-1.58%)
Mar 07, 2003 8.204 8.527 8.186 8.527 687,190 +0.23(+2.81%)
Mar 06, 2003 8.329 8.329 8.204 8.294 875,588 -0.13(-1.49%)
Mar 05, 2003 8.204 8.482 8.195 8.419 492,442 +0.13(+1.52%)
Mar 04, 2003 8.455 8.581 8.267 8.294 966,389 -0.25(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback